Siam Global House Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	7.400	7.450	7.300	7.350	7.350	16,448,900
2026-07-20	7.400	7.550	7.300	7.350	7.350	19,200,867
2026-07-17	7.500	7.500	7.350	7.450	7.450	10,956,319
2026-07-16	7.650	7.650	7.450	7.550	7.550	12,927,907
2026-07-15	7.550	7.850	7.500	7.550	7.550	22,070,465
2026-07-14	7.400	7.750	7.300	7.500	7.500	33,327,742
2026-07-13	7.300	7.500	7.200	7.400	7.400	23,363,262
2026-07-10	7.200	7.400	7.150	7.400	7.400	26,585,211
2026-07-09	6.950	7.150	6.850	7.150	7.150	20,652,928
2026-07-08	7.250	7.250	6.850	6.900	6.900	29,143,684
2026-07-07	7.150	7.300	7.100	7.250	7.250	16,524,992
2026-07-06	7.050	7.300	7.000	7.150	7.150	42,415,980
2026-07-03	7.000	7.250	6.950	7.000	7.000	33,574,113
2026-07-02	6.900	7.000	6.800	6.900	6.900	17,602,561
2026-07-01	7.200	7.200	6.800	6.900	6.900	22,595,385
2026-06-30	6.950	7.200	6.850	7.100	7.100	18,528,379
2026-06-29	7.100	7.100	6.900	6.950	6.950	16,832,221
2026-06-26	6.700	7.050	6.650	7.000	7.000	31,060,543
2026-06-25	6.500	6.800	6.450	6.700	6.700	28,436,172
2026-06-24	6.200	6.500	6.200	6.450	6.450	12,159,684
2026-06-23	6.300	6.350	6.200	6.200	6.200	8,886,575
2026-06-22	6.300	6.300	6.200	6.300	6.300	3,879,086
2026-06-19	6.400	6.450	6.250	6.250	6.250	15,421,120
2026-06-18	6.500	6.550	6.350	6.350	6.350	7,535,543
2026-06-17	6.400	6.550	6.350	6.500	6.500	17,642,240
2026-06-16	6.400	6.500	6.300	6.350	6.350	12,570,520
2026-06-15	6.500	6.500	6.250	6.450	6.450	20,414,619
2026-06-12	6.250	6.500	6.200	6.450	6.450	24,381,221
2026-06-11	6.150	6.250	6.150	6.150	6.150	10,784,240
2026-06-10	6.300	6.300	6.150	6.150	6.150	16,806,619
2026-06-09	6.350	6.450	6.200	6.300	6.300	21,229,793
2026-06-08	6.400	6.500	6.300	6.300	6.300	25,648,588
2026-06-05	6.800	6.800	6.350	6.550	6.550	51,035,793
2026-06-04	7.200	7.250	6.650	6.800	6.800	50,043,031
2026-06-02	7.400	7.400	7.200	7.350	7.350	14,432,780
2026-05-29	7.300	7.450	7.150	7.400	7.400	13,342,760
2026-05-28	7.400	7.400	7.150	7.350	7.350	11,755,980
2026-05-27	7.600	7.600	7.300	7.350	7.350	10,394,330
2026-05-26	7.650	7.650	7.450	7.500	7.500	21,532,490
2026-05-25	7.500	7.700	7.500	7.700	7.700	21,025,400
2026-05-22	7.450	7.500	7.300	7.450	7.450	14,531,020
2026-05-21	7.200	7.500	7.200	7.450	7.450	20,198,510
2026-05-20	7.000	7.100	6.950	7.050	7.050	15,810,060
2026-05-19	6.650	7.050	6.650	6.950	6.950	32,505,869
2026-05-18	6.450	6.650	6.350	6.600	6.600	14,367,680
2026-05-15	6.550	6.650	6.450	6.500	6.500	11,935,340
2026-05-14	6.450	6.600	6.300	6.550	6.550	29,152,920
2026-05-13	6.400	6.550	6.300	6.450	6.450	13,632,870
2026-05-12	6.600	6.700	6.150	6.400	6.400	61,038,379
2026-05-11	6.350	6.400	6.100	6.150	6.150	8,685,001
2026-05-08	6.200	6.350	6.150	6.350	6.350	12,913,740
2026-05-07	6.500	6.550	6.300	6.300	6.300	15,091,200
2026-05-06	6.500	6.600	6.350	6.550	6.550	16,288,690
2026-05-05	6.600	6.600	6.400	6.450	6.450	10,602,770
2026-04-30	6.500	6.650	6.300	6.650	6.650	10,245,120
2026-04-29	6.500	6.600	6.400	6.550	6.550	19,186,990
2026-04-28	6.700	6.750	6.500	6.500	6.500	9,020,965
2026-04-27	6.700	6.800	6.600	6.750	6.750	9,062,389
2026-04-24	6.650	6.700	6.500	6.600	6.600	9,960,166
2026-04-23	6.550	6.650	6.450	6.650	6.650	14,417,130

← NewerPage 2 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-24	0.1909 THB
2025-02-27	0.1914 THB
2024-02-23	0.1814 THB
2023-02-24	0.2652 THB
2022-02-25	0.2659 THB
2021-02-24	0.1935 THB
2020-03-12	0.2151 THB
2019-03-07	0.2158 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.